Dark

PBR20260918C16
PBR Sep 18 2026 16.00 Call (PBR260918C00016000)
option OPRA

EOD

Aug 17, 2026

2.06-18.254%(-0.46)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.0300	2.0600	2.0300	2.0600	-18.254%	3	3,820	0.000%
2026-08-10	2.5200	2.5200	2.5200	2.5200	+16.129%	23	3,820	-18.254%
2026-08-07	2.7500	2.7500	2.1700	2.1700	-13.200%	15	3,937	-5.069%
2026-08-05	2.5000	2.5000	2.5000	2.5000	-9.091%	1	3,937	-17.600%
2026-08-04	2.6000	2.7500	2.6000	2.7500	-14.063%	31	3,936	-25.091%
2026-08-03	3.2000	3.2000	3.2000	3.2000	-7.246%	1	3,948	-35.625%
2026-07-31	3.1700	3.4500	3.1700	3.4500	+9.524%	5	3,948	-40.290%
2026-07-30	2.8000	3.1500	2.8000	3.1500	+14.130%	4	3,951	-34.603%
2026-07-29	2.7100	2.7600	2.7100	2.7600	+17.447%	5	3,951	-25.362%
2026-07-27	2.3500	2.3500	2.3500	2.3500	-18.685%	4	3,948	-12.340%
2026-07-24	3.1000	3.1000	2.8900	2.8900	-11.077%	4	3,948	-28.720%
2026-07-23	3.2500	3.2500	3.2500	3.2500	+6.209%	2	3,947	-36.615%
2026-07-22	2.8800	3.1200	2.8800	3.0600	+14.607%	78	3,947	-32.680%
2026-07-21	2.6700	2.6700	2.6700	2.6700	+11.715%	60	3,951	-22.846%
2026-07-20	2.3600	2.3900	2.3600	2.3900	+10.648%	4	3,951	-13.808%
2026-07-17	2.0800	2.1600	2.0800	2.1600	+20.000%	53	3,948	-4.630%
2026-07-16	2.0000	2.0000	1.8000	1.8000	-13.462%	154	3,948	+14.444%
2026-07-15	2.2100	2.2300	2.0000	2.0800	-5.455%	2,798	3,922	-0.962%
2026-07-13	1.9800	2.2000	1.9800	2.2000	+37.500%	8	4,911	-6.364%
2026-07-10	1.6000	1.6000	1.6000	1.6000	+15.108%	1	4,914	+28.750%
2026-07-09	1.3900	1.3900	1.3900	1.3900	-16.265%	2	4,914	+48.201%
2026-07-08	1.5000	1.6600	1.5000	1.6600	+58.095%	19	4,914	+24.096%
2026-07-07	1.1800	1.1800	1.0400	1.0500	+6.061%	259	4,914	+96.190%
2026-07-06	0.9800	1.0000	0.9200	0.9900	+6.452%	263	4,716	+108.081%
2026-07-02	1.0900	1.0900	0.9200	0.9300	+5.682%	46	4,564	+121.505%
2026-07-01	0.8800	0.9000	0.8400	0.8800	-14.563%	35	4,564	+134.091%
2026-06-30	1.0300	1.0300	1.0200	1.0300	-10.435%	17	4,558	+100.000%
2026-06-29	1.0500	1.1500	1.0500	1.1500	+0.877%	79	4,563	+79.130%
2026-06-26	1.2300	1.2300	1.1100	1.1400	-10.236%	118	4,563	+80.702%
2026-06-25	1.2100	1.3000	1.1900	1.2700	+10.435%	2,118	4,562	+62.205%
2026-06-24	1.3000	1.3000	1.1500	1.1500	-30.303%	2,214	3,204	+79.130%
2026-06-23	1.6500	1.6500	1.6500	1.6500	+25.954%	2	2,519	+24.848%
2026-06-18	1.2000	1.3100	1.1800	1.3100	-19.632%	35	2,519	+57.252%
2026-06-16	1.6700	1.7600	1.6300	1.6300	-18.500%	1,111	2,519	+26.380%
2026-06-15	2.2600	2.2600	2.0000	2.0000	-25.651%	33	2,684	+3.000%
2026-06-12	2.6900	2.6900	2.6900	2.6900	-0.370%	6	2,684	-23.420%
2026-06-11	2.7000	2.7000	2.7000	2.7000	+2.662%	2	2,684	-23.704%
2026-06-10	2.6900	2.6900	2.6300	2.6300	+14.348%	71	2,682	-21.673%
2026-06-09	2.3000	2.3000	2.3000	2.3000	-5.738%	25	2,682	-10.435%
2026-06-08	2.4400	2.4400	2.4400	2.4400	-3.557%	45	2,707	-15.574%
2026-06-04	2.4500	2.5300	2.4500	2.5300	-8.993%	31	2,685	-18.577%
2026-06-03	2.8700	2.8700	2.7800	2.7800	-53.667%	31	2,707	-25.899%
2026-05-05	6.1400	6.1400	6.0000	6.0000	+3.806%	69	2,686	-65.667%
2026-04-29	5.7800	5.7800	5.7800	5.7800	+8.037%	2	2,689	-64.360%
2026-04-27	5.3500	5.3500	5.3500	5.3500	+11.458%	8	2,689	-61.495%
2026-04-20	4.8100	4.8100	4.8000	4.8000	-6.796%	6	2,711	-57.083%
2026-04-14	5.6000	5.6000	5.1500	5.1500	-14.167%	37	2,716	-60.000%
2026-04-13	6.0500	6.0500	6.0000	6.0000	+20.000%	21	2,693	-65.667%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-0.398%	2	2,702	-58.800%
2026-04-07	5.3000	5.3000	5.0200	5.0200	+15.935%	24	2,702	-58.964%
2026-04-01	4.2800	4.3300	4.2800	4.3300	-13.917%	37	2,702	-52.425%
2026-03-31	5.0300	5.0300	5.0300	5.0300	-7.875%	2	2,702	-59.046%
2026-03-30	5.4000	5.4600	5.4000	5.4600	+8.119%	80	2,702	-62.271%
2026-03-27	5.0500	5.0900	5.0500	5.0500	+45.115%	21	2,622	-59.208%
2026-03-20	3.5500	3.5500	3.4800	3.4800	-17.143%	26	2,621	-40.805%
2026-03-19	4.3400	4.3600	4.2000	4.2000	-2.552%	16	2,621	-50.952%
2026-03-18	4.3100	4.3100	4.3100	4.3100	+24.928%	2	2,621	-52.204%
2026-03-11	3.4000	3.4500	3.4000	3.4500	+16.554%	300	2,621	-40.290%
2026-03-09	2.8200	3.1500	2.8200	2.9600	+18.400%	69	2,503	-30.405%
2026-03-06	2.5000	2.5000	2.5000	2.5000	+38.889%	5	2,504	-17.600%
2026-03-05	1.7600	1.8000	1.7600	1.8000	-5.263%	20	2,504	+14.444%
2026-03-03	2.0600	2.0600	1.9000	1.9000	-12.037%	179	2,520	+8.421%
2026-03-02	2.1600	2.1600	2.1600	2.1600	+24.855%	2	2,529	-4.630%
2026-02-27	1.9000	1.9000	1.7300	1.7300	-1.143%	10	2,529	+19.075%
2026-02-26	1.8100	1.8100	1.7500	1.7500	-3.315%	9	2,524	+17.714%
2026-02-25	1.8700	1.8700	1.7000	1.8100	+2.841%	87	2,473	+13.812%
2026-02-24	1.7300	1.7600	1.7100	1.7600	+10.692%	17	2,473	+17.045%
2026-02-23	1.5900	1.5900	1.5900	1.5900	+28.226%	1	2,473	+29.560%
2026-02-20	1.2500	1.2600	1.2400	1.2400	-5.344%	8	2,473	+66.129%
2026-02-19	1.3100	1.3100	1.3100	1.3100	+27.184%	1	2,468	+57.252%
2026-02-18	1.0300	1.0400	1.0300	1.0300	+15.730%	1,325	2,467	+100.000%
2026-02-17	0.9400	0.9800	0.8900	0.8900	-16.822%	8	3,274	+131.461%
2026-02-13	1.0300	1.0700	1.0300	1.0700	-1.835%	101	3,323	+92.523%
2026-02-12	1.2900	1.3400	1.0900	1.0900	-19.259%	1,771	3,323	+88.991%
2026-02-11	1.1800	1.4300	1.1800	1.3500	+22.727%	18	1,913	+52.593%
2026-02-10	0.9600	1.1300	0.9600	1.1000	-1.786%	133	1,898	+87.273%
2026-02-09	1.0000	1.1200	1.0000	1.1200	+13.131%	210	1,801	+83.929%
2026-02-03	1.0500	1.0800	0.9900	0.9900	-1.000%	56	1,743	+108.081%
2026-01-30	1.0000	1.0000	1.0000	1.0000	-18.699%	51	1,705	+106.000%
2026-01-29	1.1800	1.4000	1.1800	1.2300	+6.957%	1,424	1,654	+67.480%
2026-01-28	1.0700	1.1700	1.0500	1.1500	+15.000%	14	291	+79.130%
2026-01-27	0.7500	1.0000	0.7500	1.0000	+47.059%	45	277	+106.000%
2026-01-26	0.6800	0.6800	0.6800	0.6800	+4.615%	48	246	+202.941%
2026-01-23	0.5700	0.6500	0.5300	0.6500	+44.444%	108	198	+216.923%
2026-01-22	0.5000	0.5000	0.4500	0.4500	+15.385%	19	94	+357.778%
2026-01-21	0.3600	0.4100	0.3600	0.3900	+50.000%	56	75	+428.205%
2026-01-20	0.2600	0.2600	0.2600	0.2600	+4.000%	6	19	+692.308%
2026-01-15	0.2500	0.2500	0.2500	0.2500	+31.579%	1	14	+724.000%
2026-01-09	0.1900	0.1900	0.1900	0.1900	+18.750%	12	13	+984.211%
2026-01-02	0.1700	0.1700	0.1600	0.1600	0.000%	2	1	+1,187.500%